Defiance Daily Target 2x Long ANET ETF (ANEL)
NASDAQ: ANEL · Real-Time Price · USD
25.53
-2.59 (-9.21%)
At close: Aug 18, 2026, 4:00 PM EDT
25.63
+0.10 (0.41%)
After-hours: Aug 18, 2026, 4:37 PM EDT
ANEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 26.16 | 26.89 | 24.80 | 25.68 | - | -8.66% | 45,154 |
| Aug 17, 2026 | 27.81 | 28.14 | 27.23 | 28.11 | 28.11 | 2.99% | 122,906 |
| Aug 14, 2026 | 29.06 | 29.06 | 27.15 | 27.30 | 27.30 | -5.14% | 36,604 |
| Aug 13, 2026 | 30.30 | 30.47 | 28.61 | 28.78 | 28.77 | -5.55% | 68,128 |
| Aug 12, 2026 | 28.91 | 30.83 | 28.87 | 30.47 | 30.47 | 12.30% | 176,483 |
| Aug 11, 2026 | 26.35 | 27.52 | 25.33 | 27.13 | 27.13 | 6.48% | 119,797 |
| Aug 10, 2026 | 25.90 | 26.65 | 24.45 | 25.48 | 25.48 | 3.20% | 60,898 |
| Aug 7, 2026 | 27.27 | 27.27 | 24.51 | 24.69 | 24.69 | -3.89% | 118,853 |
| Aug 6, 2026 | 26.01 | 27.04 | 25.08 | 25.69 | 25.69 | -5.94% | 95,304 |
| Aug 5, 2026 | 30.88 | 31.74 | 25.62 | 27.31 | 27.31 | 7.99% | 620,529 |
| Aug 4, 2026 | 24.90 | 26.38 | 24.67 | 25.29 | 25.29 | 5.22% | 378,597 |
| Aug 3, 2026 | 21.95 | 24.26 | 21.08 | 24.04 | 24.04 | 5.17% | 94,661 |
| Jul 31, 2026 | 22.15 | 23.48 | 21.72 | 22.86 | 22.86 | 11.82% | 54,228 |
| Jul 30, 2026 | 19.56 | 20.72 | 19.46 | 20.44 | 20.44 | 15.84% | 43,587 |
| Jul 29, 2026 | 19.79 | 19.79 | 17.46 | 17.64 | 17.64 | -13.75% | 62,528 |
| Jul 28, 2026 | 19.41 | 20.53 | 18.02 | 20.46 | 20.46 | -1.22% | 65,845 |
| Jul 27, 2026 | 21.90 | 22.16 | 19.68 | 20.71 | 20.71 | -3.90% | 24,490 |
| Jul 24, 2026 | 21.80 | 22.41 | 20.86 | 21.55 | 21.55 | -2.75% | 20,414 |
| Jul 23, 2026 | 21.64 | 22.78 | 21.59 | 22.16 | 22.16 | 0.98% | 39,584 |
| Jul 22, 2026 | 21.22 | 22.21 | 21.04 | 21.95 | 21.95 | 0.85% | 27,843 |
| Jul 21, 2026 | 21.52 | 22.51 | 21.51 | 21.76 | 21.76 | 6.13% | 49,748 |
| Jul 20, 2026 | 20.76 | 21.35 | 20.41 | 20.50 | 20.50 | 0.66% | 30,747 |
| Jul 17, 2026 | 18.88 | 20.99 | 17.75 | 20.37 | 20.37 | 0.39% | 63,760 |
| Jul 16, 2026 | 20.00 | 20.51 | 19.26 | 20.29 | 20.29 | -4.20% | 163,024 |
| Jul 15, 2026 | 24.55 | 24.55 | 19.84 | 21.18 | 21.18 | -11.64% | 96,305 |
| Jul 14, 2026 | 24.33 | 24.82 | 22.96 | 23.97 | 23.97 | 1.48% | 186,386 |
| Jul 13, 2026 | 25.39 | 25.90 | 23.55 | 23.62 | 23.62 | -6.38% | 209,470 |
| Jul 10, 2026 | 24.41 | 25.44 | 24.33 | 25.23 | 25.23 | 2.23% | 174,229 |
| Jul 9, 2026 | 25.29 | 26.00 | 23.42 | 24.68 | 24.68 | 4.14% | 440,384 |
| Jul 8, 2026 | 19.69 | 23.76 | 19.69 | 23.70 | 23.70 | 17.50% | 541,660 |
| Jul 7, 2026 | 20.86 | 20.86 | 19.30 | 20.17 | 20.17 | -7.43% | 84,471 |
| Jul 6, 2026 | 19.39 | 22.85 | 19.25 | 21.79 | 21.79 | 15.78% | 129,065 |
| Jul 2, 2026 | 20.08 | 20.63 | 18.12 | 18.82 | 18.82 | -8.43% | 85,492 |
| Jul 1, 2026 | 19.79 | 21.40 | 18.95 | 20.55 | 20.55 | -3.82% | 95,213 |
| Jun 30, 2026 | 20.13 | 21.98 | 19.71 | 21.37 | 21.37 | 7.33% | 117,398 |
| Jun 29, 2026 | 18.71 | 20.29 | 17.86 | 19.91 | 19.91 | 7.74% | 115,624 |
| Jun 26, 2026 | 18.93 | 19.20 | 17.78 | 18.48 | 18.48 | -9.63% | 114,682 |
| Jun 25, 2026 | 21.05 | 21.51 | 19.00 | 20.45 | 20.45 | 4.82% | 137,176 |
| Jun 24, 2026 | 19.60 | 20.41 | 19.31 | 19.51 | 19.51 | -0.46% | 58,895 |
| Jun 23, 2026 | 20.27 | 20.30 | 18.99 | 19.60 | 19.60 | -14.19% | 144,655 |
| Jun 22, 2026 | 21.87 | 23.01 | 20.94 | 22.84 | 22.84 | 5.79% | 128,982 |
| Jun 18, 2026 | 22.11 | 22.20 | 21.19 | 21.59 | 21.59 | 5.16% | 142,984 |
| Jun 17, 2026 | 21.61 | 22.08 | 20.24 | 20.53 | 20.53 | -3.39% | 93,808 |
| Jun 16, 2026 | 21.67 | 22.08 | 21.00 | 21.25 | 21.25 | -1.35% | 141,838 |
| Jun 15, 2026 | 21.49 | 21.59 | 20.32 | 21.54 | 21.54 | 7.16% | 169,902 |
| Jun 12, 2026 | 19.25 | 20.63 | 19.23 | 20.10 | 20.10 | 8.65% | 279,723 |
| Jun 11, 2026 | 17.92 | 18.69 | 17.25 | 18.50 | 18.50 | 5.65% | 134,510 |
| Jun 10, 2026 | 17.25 | 18.18 | 17.07 | 17.51 | 17.51 | -0.34% | 89,438 |
| Jun 9, 2026 | 19.20 | 19.20 | 15.95 | 17.57 | 17.57 | -5.74% | 338,381 |
| Jun 8, 2026 | 18.62 | 19.21 | 18.00 | 18.64 | 18.64 | 3.27% | 124,144 |